Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 77.92 | 82.22 | 77.34 | 79.87 | 38,241,628 | -5.53(-6.47%) |
Feb 27, 2018 | 87.03 | 87.73 | 85.12 | 85.40 | 9,530,841 | -1.53(-1.76%) |
Feb 26, 2018 | 87.30 | 87.35 | 86.22 | 86.93 | 5,307,981 | +0.02(+0.02%) |
Feb 23, 2018 | 86.77 | 87.03 | 86.14 | 86.92 | 4,888,443 | +0.53(+0.62%) |
Feb 22, 2018 | 86.38 | 4,890,764 | +1.38(+1.63%) | |||
Feb 21, 2018 | 85.59 | 86.66 | 84.89 | 85.00 | 4,756,636 | -0.28(-0.32%) |
Feb 20, 2018 | 86.08 | 86.94 | 85.08 | 85.28 | 7,456,728 | -0.59(-0.69%) |
Feb 16, 2018 | 85.86 | 85.86 | 85.86 | 0 | -0.18(-0.21%) | |
Feb 15, 2018 | 87.53 | 87.54 | 85.25 | 86.04 | 6,393,760 | -0.37(-0.43%) |
Feb 14, 2018 | 84.78 | 86.84 | 84.16 | 86.42 | 9,417,181 | +0.78(+0.91%) |
Feb 13, 2018 | 86.44 | 87.02 | 84.58 | 85.64 | 6,212,556 | -1.53(-1.76%) |
Feb 12, 2018 | 87.59 | 88.26 | 86.63 | 87.17 | 9,047,791 | +0.54(+0.63%) |
Feb 09, 2018 | 85.76 | 87.51 | 82.48 | 86.63 | 10,843,902 | +1.93(+2.27%) |
Feb 08, 2018 | 89.08 | 89.25 | 84.60 | 84.70 | 8,577,767 | -4.38(-4.91%) |
Feb 07, 2018 | 89.15 | 91.22 | 88.93 | 89.08 | 5,879,828 | -0.27(-0.30%) |
Feb 06, 2018 | 84.95 | 89.83 | 84.53 | 89.35 | 10,126,744 | +0.78(+0.89%) |
Feb 05, 2018 | 90.38 | 91.71 | 86.51 | 88.57 | 9,257,823 | -1.93(-2.13%) |
Feb 02, 2018 | 92.59 | 92.60 | 90.18 | 90.49 | 7,007,947 | -2.10(-2.27%) |
Feb 01, 2018 | 92.58 | 93.68 | 92.05 | 92.60 | 5,521,609 | -0.78(-0.83%) |
Jan 31, 2018 | 94.21 | 94.68 | 93.20 | 93.37 | 7,943,563 | -0.40(-0.43%) |
Jan 30, 2018 | 94.24 | 94.51 | 93.79 | 93.77 | 7,134,638 | -1.48(-1.55%) |
Jan 29, 2018 | 96.29 | 96.62 | 95.11 | 95.25 | 4,248,065 | -0.50(-0.52%) |
Jan 26, 2018 | 95.07 | 95.75 | 94.08 | 95.75 | 4,505,880 | +0.91(+0.96%) |
Jan 25, 2018 | 97.12 | 97.16 | 94.60 | 94.84 | 5,456,693 | -0.30(-0.32%) |
Jan 24, 2018 | 95.74 | 95.97 | 94.41 | 95.14 | 4,482,623 | -0.35(-0.36%) |
Jan 23, 2018 | 95.39 | 96.56 | 94.64 | 95.49 | 6,862,244 | +0.37(+0.38%) |
Jan 22, 2018 | 95.03 | 95.37 | 93.56 | 95.13 | 7,976,226 | +1.92(+2.06%) |
Jan 19, 2018 | 92.61 | 93.56 | 91.01 | 93.21 | 10,762,344 | +3.19(+3.54%) |
Jan 18, 2018 | 90.61 | 90.70 | 89.53 | 90.02 | 6,706,040 | -0.28(-0.31%) |
Jan 17, 2018 | 89.93 | 90.84 | 89.31 | 90.30 | 5,963,270 | +0.63(+0.70%) |
Jan 16, 2018 | 90.14 | 92.67 | 88.89 | 89.67 | 15,265,437 | +0.10(+0.11%) |
Jan 12, 2018 | 89.58 | 89.58 | 89.58 | 0 | +4.55(+5.35%) | |
Jan 11, 2018 | 83.96 | 85.06 | 83.49 | 85.03 | 3,572,235 | +1.39(+1.67%) |
Jan 10, 2018 | 83.89 | 84.00 | 83.35 | 83.63 | 3,127,954 | -0.34(-0.40%) |
Jan 09, 2018 | 83.77 | 84.30 | 83.09 | 83.97 | 4,627,221 | +0.75(+0.90%) |
Jan 08, 2018 | 83.82 | 84.49 | 83.19 | 83.23 | 6,971,418 | -0.91(-1.09%) |
Jan 05, 2018 | 83.48 | 84.19 | 83.27 | 84.14 | 6,220,012 | +1.78(+2.16%) |
Jan 04, 2018 | 81.88 | 82.44 | 81.33 | 82.36 | 3,989,050 | +0.64(+0.78%) |
Jan 03, 2018 | 81.49 | 81.79 | 80.97 | 81.73 | 5,147,858 | +0.36(+0.44%) |
Jan 02, 2018 | 82.61 | 82.73 | 81.28 | 81.37 | 7,400,126 | -1.17(-1.42%) |
Dec 29, 2017 | 82.54 | 82.54 | 82.54 | 0 | +0.07(+0.09%) | |
Dec 28, 2017 | 82.19 | 82.54 | 81.85 | 82.47 | 4,012,771 | +0.67(+0.81%) |
Dec 27, 2017 | 81.67 | 82.06 | 81.61 | 81.81 | 3,109,010 | +0.20(+0.24%) |
Dec 26, 2017 | 81.09 | 81.78 | 80.92 | 81.61 | 3,102,012 | +0.62(+0.77%) |
Dec 22, 2017 | 80.74 | 81.04 | 80.10 | 80.99 | 4,076,989 | +0.41(+0.51%) |
Dec 21, 2017 | 79.90 | 80.85 | 79.84 | 80.58 | 5,778,715 | +0.48(+0.60%) |
Dec 20, 2017 | 79.25 | 80.77 | 78.98 | 80.10 | 7,349,661 | +1.18(+1.50%) |
Dec 19, 2017 | 78.02 | 79.33 | 77.47 | 78.92 | 6,366,014 | +1.26(+1.62%) |
Dec 18, 2017 | 77.37 | 78.23 | 77.30 | 77.66 | 8,093,860 | +0.67(+0.87%) |
Dec 15, 2017 | 76.36 | 77.39 | 76.35 | 76.99 | 8,932,330 | +0.99(+1.30%) |
Dec 14, 2017 | 76.41 | 76.69 | 75.82 | 76.01 | 4,369,412 | -0.02(-0.02%) |
Dec 13, 2017 | 75.80 | 76.19 | 75.59 | 76.02 | 6,443,739 | +0.54(+0.72%) |
Dec 12, 2017 | 75.48 | 76.12 | 75.38 | 75.48 | 8,023,172 | -0.49(-0.64%) |
Dec 11, 2017 | 76.01 | 76.47 | 75.68 | 75.97 | 7,626,266 | -0.05(-0.07%) |
Dec 08, 2017 | 74.47 | 76.14 | 74.47 | 76.02 | 8,665,830 | +1.75(+2.36%) |
Dec 07, 2017 | 73.19 | 74.37 | 73.03 | 74.27 | 11,700,046 | +1.09(+1.49%) |
Dec 06, 2017 | 74.16 | 76.46 | 73.15 | 73.18 | 13,645,990 | -3.47(-4.53%) |
Dec 05, 2017 | 78.18 | 78.64 | 76.63 | 76.65 | 10,882,985 | -1.54(-1.97%) |
Dec 04, 2017 | 75.44 | 78.58 | 75.23 | 78.19 | 14,689,470 | +3.38(+4.52%) |